시장 데이터를 불러오는 중
전체 종목
래피드7 과거 주가
Rapid7, Inc. - Common Stock · RPD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rapid7, Inc. - Common Stock · RPD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,598 | ₩18,385 | ₩17,331 | ₩18,332 | +4.17% | 139.1만 |
| 2026.10.08 | ₩16,771 | ₩17,579 | ₩16,575 | ₩17,291 | +3.10% | 200.4만 |
| 2026.10.07 | ₩16,037 | ₩16,904 | ₩15,850 | ₩16,664 | +3.91% | 245.7만 |
| 2026.10.06 | ₩16,797 | ₩17,464 | ₩15,943 | ₩16,370 | -2.54% | 153.4만 |
| 2026.10.05 | ₩16,484 | ₩16,744 | ₩16,264 | ₩16,490 | +0.04% | 143만 |
| 2026.10.02 | ₩16,237 | ₩16,744 | ₩16,084 | ₩16,264 | +0.16% | 124만 |
| 2026.10.01 | ₩16,571 | ₩16,837 | ₩15,783 | ₩16,090 | -2.90% | 131.8만 |
| 2026.09.30 | ₩15,850 | ₩16,804 | ₩15,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,304 |
| +2.86% |
| 153만 |
| 2026.09.29 | ₩15,743 | ₩15,837 | ₩15,076 | ₩15,617 | -0.81% | 102.7만 |
|---|
| 2026.09.28 | ₩14,849 | ₩15,983 | ₩14,849 | ₩15,743 | +6.02% | 97.7만 |
|---|
| 2026.09.25 | ₩17,118 | ₩17,118 | ₩15,470 | ₩15,503 | -9.43% | 181.6만 |
|---|
| 2026.09.24 | ₩17,411 | ₩17,678 | ₩16,891 | ₩17,144 | -1.53% | 110만 |
|---|
| 2026.09.23 | ₩17,398 | ₩17,625 | ₩16,557 | ₩17,464 | +0.38% | 135.5만 |
|---|
| 2026.09.22 | ₩17,075 | ₩17,244 | ₩16,077 | ₩17,144 | +0.41% | 176.9만 |
|---|
| 2026.09.21 | ₩16,104 | ₩16,768 | ₩15,877 | ₩16,637 | +3.31% | 148만 |
|---|
| 2026.09.18 | ₩16,837 | ₩16,984 | ₩15,690 | ₩15,970 | -5.15% | 554.1만 |
|---|
| 2026.09.17 | ₩16,370 | ₩17,171 | ₩15,863 | ₩16,557 | +1.14% | 172만 |
|---|
| 2026.09.16 | ₩16,377 | ₩17,051 | ₩16,118 | ₩16,624 | +1.51% | 188.6만 |
|---|
| 2026.09.15 | ₩16,170 | ₩17,224 | ₩15,890 | ₩16,624 | +2.81% | 279.4만 |
|---|
| 2026.09.14 | ₩14,169 | ₩17,291 | ₩14,169 | ₩17,064 | +20.43% | 399.9만 |
|---|
| 2026.09.11 | ₩14,009 | ₩14,076 | ₩13,502 | ₩13,755 | -1.81% | 123만 |
|---|
| 2026.09.10 | ₩13,929 | ₩14,449 | ₩13,922 | ₩14,009 | +0.57% | 115만 |
|---|
| 2026.09.09 | ₩13,942 | ₩14,596 | ₩13,835 | ₩14,089 | +1.05% | 179.6만 |
|---|
| 2026.09.08 | ₩14,422 | ₩14,516 | ₩13,595 | ₩13,956 | -3.24% | 202.7만 |
|---|
| 2026.09.04 | ₩14,983 | ₩15,130 | ₩14,516 | ₩14,676 | -2.05% | 191.5만 |
|---|
| 2026.09.03 | ₩15,196 | ₩15,410 | ₩14,703 | ₩15,303 | +0.70% | 204.3만 |
|---|
| 2026.09.02 | ₩15,823 | ₩15,997 | ₩14,676 | ₩14,769 | -6.66% | 304.2만 |
|---|
| 2026.09.01 | ₩17,264 | ₩17,578 | ₩16,003 | ₩16,024 | -7.19% | 204.8만 |
|---|
| 2026.08.31 | ₩17,464 | ₩18,158 | ₩17,291 | ₩17,958 | +2.83% | 137.8만 |
|---|
| 2026.08.28 | ₩17,558 | ₩18,129 | ₩17,284 | ₩17,731 | +0.99% | 143.3만 |
|---|
| 2026.08.27 | ₩17,211 | ₩18,438 | ₩16,477 | ₩18,011 | +4.65% | 263.7만 |
|---|
| 2026.08.26 | ₩15,330 | ₩16,024 | ₩14,836 | ₩15,730 | +2.61% | 104.6만 |
|---|
| 2026.08.25 | ₩16,304 | ₩16,510 | ₩15,710 | ₩16,184 | -0.74% | 120만 |
|---|
| 2026.08.24 | ₩15,970 | ₩16,357 | ₩15,655 | ₩16,264 | +1.84% | 142만 |
|---|
| 2026.08.21 | ₩15,730 | ₩15,877 | ₩15,136 | ₩15,810 | +0.51% | 155.7만 |
|---|
| 2026.08.20 | ₩16,144 | ₩16,584 | ₩15,637 | ₩15,803 | -2.11% | 142.4만 |
|---|
| 2026.08.19 | ₩16,797 | ₩17,198 | ₩15,866 | ₩16,284 | -3.06% | 102.7만 |
|---|
| 2026.08.18 | ₩16,664 | ₩17,251 | ₩16,631 | ₩16,797 | +0.80% | 207.2만 |
|---|
| 2026.08.17 | ₩17,158 | ₩17,159 | ₩16,357 | ₩16,504 | -3.81% | 161.6만 |
|---|
| 2026.08.14 | ₩18,385 | ₩18,545 | ₩16,964 | ₩17,344 | -5.66% | 170.1만 |
|---|
| 2026.08.13 | ₩16,544 | ₩18,438 | ₩16,250 | ₩18,385 | +11.13% | 215.1만 |
|---|
| 2026.08.12 | ₩17,344 | ₩17,584 | ₩15,597 | ₩16,370 | -5.62% | 307.5만 |
|---|
| 2026.08.11 | ₩17,111 | ₩19,739 | ₩17,024 | ₩17,851 | +4.33% | 684만 |
|---|
| 2026.08.10 | ₩15,210 | ₩15,783 | ₩15,010 | ₩15,490 | +1.84% | 337.1만 |
|---|
| 2026.08.07 | ₩14,236 | ₩15,470 | ₩13,969 | ₩15,436 | +8.43% | 208.7만 |
|---|
| 2026.08.06 | ₩13,881 | ₩14,336 | ₩13,422 | ₩13,849 | -0.23% | 213.2만 |
|---|
| 2026.08.05 | ₩14,623 | ₩15,150 | ₩14,196 | ₩14,489 | -0.91% | 251.3만 |
|---|
| 2026.08.04 | ₩13,529 | ₩14,429 | ₩13,489 | ₩14,382 | +6.31% | 259.6만 |
|---|
| 2026.08.03 | ₩13,315 | ₩13,782 | ₩13,235 | ₩13,582 | +2.00% | 146.2만 |
|---|
| 2026.07.31 | ₩12,448 | ₩13,148 | ₩12,435 | ₩12,875 | +3.43% | 134.6만 |
|---|
| 2026.07.30 | ₩12,128 | ₩12,735 | ₩11,574 | ₩12,648 | +4.29% | 242.9만 |
|---|
| 2026.07.29 | ₩12,942 | ₩13,302 | ₩12,388 | ₩12,528 | -3.20% | 297.9만 |
|---|
| 2026.07.28 | ₩12,955 | ₩13,549 | ₩12,741 | ₩12,821 | -1.03% | 257.9만 |
|---|
| 2026.07.27 | ₩12,855 | ₩13,368 | ₩12,633 | ₩12,835 | -0.16% | 263.2만 |
|---|
| 2026.07.24 | ₩12,955 | ₩13,142 | ₩12,528 | ₩12,661 | -2.27% | 134.9만 |
|---|
| 2026.07.23 | ₩13,409 | ₩13,595 | ₩12,728 | ₩12,755 | -4.88% | 188.6만 |
|---|
| 2026.07.22 | ₩14,249 | ₩14,709 | ₩12,796 | ₩13,222 | -7.21% | 286.8만 |
|---|
| 2026.07.21 | ₩14,889 | ₩15,296 | ₩13,555 | ₩14,156 | -4.93% | 349.8만 |
|---|
| 2026.07.20 | ₩16,124 | ₩16,557 | ₩15,863 | ₩15,943 | -1.12% | 255.5만 |
|---|
| 2026.07.17 | ₩15,930 | ₩16,837 | ₩15,903 | ₩16,277 | +2.18% | 191.2만 |
|---|
| 2026.07.16 | ₩16,824 | ₩16,877 | ₩16,064 | ₩16,237 | -3.49% | 208만 |
|---|
| 2026.07.15 | ₩17,478 | ₩18,345 | ₩16,277 | ₩16,344 | -6.49% | 269.4만 |
|---|
| 2026.07.14 | ₩15,103 | ₩17,751 | ₩14,876 | ₩17,304 | +14.58% | 371.6만 |
|---|
| 2026.07.13 | ₩15,103 | ₩16,010 | ₩14,956 | ₩15,903 | +5.30% | 334.3만 |
|---|
| 2026.07.10 | ₩15,543 | ₩15,754 | ₩14,769 | ₩14,903 | -4.12% | 255만 |
|---|
| 2026.07.09 | ₩14,703 | ₩15,296 | ₩14,182 | ₩15,223 | +3.54% | 275.8만 |
|---|
| 2026.07.08 | ₩14,305 | ₩15,395 | ₩14,305 | ₩15,316 | +7.07% | 410.2만 |
|---|
| 2026.07.07 | ₩14,036 | ₩15,830 | ₩13,782 | ₩14,943 | +6.46% | 691.9만 |
|---|
| 2026.07.06 | ₩12,048 | ₩14,116 | ₩12,048 | ₩14,009 | +16.28% | 383.3만 |
|---|
| 2026.07.02 | ₩12,008 | ₩12,695 | ₩11,934 | ₩12,395 | +3.22% | 246.7만 |
|---|
| 2026.07.01 | ₩11,140 | ₩12,234 | ₩11,140 | ₩11,968 | +7.43% | 362.5만 |
|---|
| 2026.06.30 | ₩10,287 | ₩10,867 | ₩10,180 | ₩10,807 | +5.06% | 165.3만 |
|---|
| 2026.06.29 | ₩10,367 | ₩10,740 | ₩10,273 | ₩10,433 | +0.64% | 194.4만 |
|---|
| 2026.06.26 | ₩9,393 | ₩10,313 | ₩9,193 | ₩10,153 | +8.10% | 498만 |
|---|
| 2026.06.25 | ₩9,259 | ₩9,646 | ₩9,193 | ₩9,433 | +1.87% | 116.5만 |
|---|
| 2026.06.24 | ₩8,979 | ₩9,459 | ₩8,946 | ₩9,446 | +5.20% | 148만 |
|---|
| 2026.06.23 | ₩8,472 | ₩9,146 | ₩8,472 | ₩8,979 | +5.98% | 244만 |
|---|
| 2026.06.22 | ₩8,832 | ₩9,078 | ₩8,379 | ₩8,459 | -4.23% | 215.6만 |
|---|
| 2026.06.18 | ₩9,032 | ₩9,152 | ₩8,605 | ₩8,979 | -0.59% | 406.1만 |
|---|
| 2026.06.17 | ₩9,112 | ₩9,493 | ₩8,912 | ₩9,032 | -0.88% | 204.2만 |
|---|
| 2026.06.16 | ₩9,499 | ₩9,820 | ₩9,186 | ₩9,246 | -2.67% | 165.1만 |
|---|
| 2026.06.15 | ₩9,873 | ₩10,060 | ₩9,473 | ₩9,566 | -3.11% | 190.9만 |
|---|
| 2026.06.12 | ₩9,486 | ₩9,760 | ₩9,219 | ₩9,526 | +0.42% | 127.9만 |
|---|
| 2026.06.11 | ₩9,366 | ₩9,726 | ₩9,099 | ₩9,513 | +1.57% | 155.5만 |
|---|
| 2026.06.10 | ₩9,326 | ₩9,726 | ₩9,233 | ₩9,619 | +3.15% | 127.5만 |
|---|
| 2026.06.09 | ₩9,566 | ₩9,806 | ₩8,992 | ₩9,473 | -0.98% | 158.3만 |
|---|
| 2026.06.08 | ₩9,886 | ₩10,140 | ₩9,766 | ₩9,793 | -0.94% | 115.5만 |
|---|
| 2026.06.05 | ₩10,393 | ₩10,607 | ₩9,800 | ₩10,020 | -3.59% | 162.4만 |
|---|
| 2026.06.04 | ₩10,527 | ₩10,633 | ₩10,150 | ₩10,393 | -1.27% | 151.2만 |
|---|
| 2026.06.03 | ₩10,887 | ₩10,980 | ₩10,086 | ₩10,226 | -6.07% | 232.5만 |
|---|
| 2026.06.02 | ₩10,807 | ₩11,254 | ₩10,647 | ₩11,247 | +4.07% | 241.6만 |
|---|
| 2026.06.01 | ₩11,367 | ₩11,954 | ₩11,120 | ₩11,661 | +2.58% | 284.5만 |
|---|
| 2026.05.29 | ₩10,006 | ₩11,374 | ₩10,006 | ₩11,180 | +11.73% | 452.9만 |
|---|
| 2026.05.28 | ₩9,513 | ₩10,000 | ₩9,359 | ₩9,926 | +4.35% | 150.4만 |
|---|
| 2026.05.27 | ₩9,379 | ₩9,646 | ₩9,293 | ₩9,393 | +0.14% | 154.1만 |
|---|
| 2026.05.26 | ₩9,619 | ₩9,986 | ₩9,453 | ₩9,593 | -0.28% | 191.4만 |
|---|
| 2026.05.22 | ₩9,459 | ₩9,940 | ₩9,459 | ₩9,699 | +2.54% | 173.3만 |
|---|
| 2026.05.21 | ₩9,593 | ₩9,606 | ₩9,139 | ₩9,446 | -1.53% | 225.9만 |
|---|
| 2026.05.20 | ₩9,032 | ₩9,766 | ₩8,806 | ₩9,753 | +7.98% | 239만 |
|---|
| 2026.05.19 | ₩8,946 | ₩9,638 | ₩8,912 | ₩9,286 | +3.80% | 255만 |
|---|
| 2026.05.18 | ₩8,512 | ₩9,146 | ₩8,299 | ₩8,979 | +5.49% | 222.1만 |
|---|
| 2026.05.15 | ₩8,405 | ₩8,772 | ₩8,339 | ₩8,672 | +3.17% | 125.3만 |
|---|
| 2026.05.14 | ₩8,138 | ₩8,512 | ₩8,018 | ₩8,312 | +2.13% | 142.8만 |
|---|
| 2026.05.13 | ₩8,579 | ₩8,579 | ₩8,072 | ₩8,245 | -3.89% | 171.5만 |
|---|
| 2026.05.12 | ₩8,766 | ₩8,872 | ₩8,465 | ₩8,766 | 0.00% | 176.5만 |
|---|
| 2026.05.11 | ₩9,046 | ₩9,206 | ₩8,279 | ₩8,499 | -6.05% | 224.5만 |
|---|
| 2026.05.08 | ₩8,806 | ₩9,366 | ₩8,459 | ₩9,206 | +4.55% | 231.6만 |
|---|
| 2026.05.07 | ₩9,139 | ₩9,393 | ₩8,699 | ₩8,952 | -2.04% | 201.1만 |
|---|
| 2026.05.06 | ₩9,012 | ₩9,339 | ₩8,692 | ₩8,766 | -2.74% | 349.4만 |
|---|
| 2026.05.05 | ₩8,739 | ₩9,146 | ₩8,674 | ₩8,912 | +1.98% | 283.8만 |
|---|
| 2026.05.04 | ₩8,472 | ₩8,999 | ₩8,445 | ₩8,659 | +2.20% | 219.7만 |
|---|
| 2026.05.01 | ₩8,112 | ₩8,552 | ₩8,025 | ₩8,472 | +4.44% | 292.2만 |
|---|
| 2026.04.30 | ₩7,738 | ₩7,985 | ₩7,732 | ₩7,872 | +1.72% | 134.4만 |
|---|
| 2026.04.29 | ₩7,818 | ₩7,865 | ₩7,652 | ₩7,805 | -0.17% | 175.5만 |
|---|
| 2026.04.28 | ₩8,056 | ₩8,325 | ₩7,752 | ₩7,765 | -3.61% | 146.2만 |
|---|
| 2026.04.27 | ₩7,738 | ₩8,058 | ₩7,672 | ₩7,978 | +3.10% | 153.5만 |
|---|
| 2026.04.24 | ₩7,658 | ₩7,938 | ₩7,578 | ₩7,938 | +3.66% | 208.4만 |
|---|
| 2026.04.23 | ₩8,165 | ₩8,431 | ₩7,665 | ₩7,712 | -5.56% | 187.1만 |
|---|
| 2026.04.22 | ₩8,472 | ₩8,619 | ₩8,118 | ₩8,432 | -0.47% | 203.4만 |
|---|
| 2026.04.21 | ₩7,885 | ₩8,926 | ₩7,818 | ₩8,459 | +7.28% | 270.8만 |
|---|
| 2026.04.20 | ₩7,338 | ₩7,952 | ₩7,338 | ₩7,778 | +6.00% | 246.2만 |
|---|
| 2026.04.17 | ₩7,858 | ₩7,898 | ₩7,511 | ₩7,578 | -3.57% | 174.2만 |
|---|
| 2026.04.16 | ₩7,752 | ₩7,885 | ₩7,425 | ₩7,698 | -0.69% | 169.4만 |
|---|
| 2026.04.15 | ₩7,271 | ₩7,752 | ₩7,231 | ₩7,685 | +5.69% | 221만 |
|---|
| 2026.04.14 | ₩7,098 | ₩7,445 | ₩7,098 | ₩7,138 | +0.56% | 277.8만 |
|---|
| 2026.04.13 | ₩6,718 | ₩7,118 | ₩6,684 | ₩6,991 | +4.07% | 366.6만 |
|---|
| 2026.04.10 | ₩6,738 | ₩7,024 | ₩6,658 | ₩6,764 | +0.40% | 254.3만 |
|---|
| 2026.04.09 | ₩7,271 | ₩7,271 | ₩6,631 | ₩6,738 | -7.34% | 312.3만 |
|---|
| 2026.04.08 | ₩8,032 | ₩8,125 | ₩7,211 | ₩7,325 | -8.80% | 231.2만 |
|---|
| 2026.04.07 | ₩7,645 | ₩7,832 | ₩7,518 | ₩7,805 | +2.09% | 137.7만 |
|---|
| 2026.04.06 | ₩7,165 | ₩7,792 | ₩7,165 | ₩7,712 | +7.64% | 194.6만 |
|---|
| 2026.04.02 | ₩7,151 | ₩7,391 | ₩7,031 | ₩7,165 | +0.19% | 146.9만 |
|---|
| 2026.04.01 | ₩7,391 | ₩7,405 | ₩7,084 | ₩7,258 | -1.81% | 130.5만 |
|---|
| 2026.03.31 | ₩7,285 | ₩7,591 | ₩7,205 | ₩7,351 | +0.92% | 157.9만 |
|---|
| 2026.03.30 | ₩7,098 | ₩7,445 | ₩7,071 | ₩7,271 | +2.44% | 179.6만 |
|---|
| 2026.03.27 | ₩7,345 | ₩7,471 | ₩6,991 | ₩7,031 | -4.27% | 187.8만 |
|---|
| 2026.03.26 | ₩7,418 | ₩7,778 | ₩7,391 | ₩7,605 | +2.52% | 177.8만 |
|---|
| 2026.03.25 | ₩7,672 | ₩7,858 | ₩7,298 | ₩7,471 | -2.61% | 162.3만 |
|---|
| 2026.03.24 | ₩8,312 | ₩8,312 | ₩7,605 | ₩7,618 | -8.35% | 258.8만 |
|---|
| 2026.03.23 | ₩8,699 | ₩8,699 | ₩8,138 | ₩8,445 | -2.91% | 203.7만 |
|---|
| 2026.03.20 | ₩8,379 | ₩8,605 | ₩8,098 | ₩8,419 | +0.48% | 1146.6만 |
|---|
| 2026.03.19 | ₩8,179 | ₩8,545 | ₩8,179 | ₩8,419 | +2.94% | 224.4만 |
|---|
| 2026.03.18 | ₩8,085 | ₩8,472 | ₩7,978 | ₩8,259 | +2.15% | 236만 |
|---|
| 2026.03.17 | ₩8,405 | ₩8,912 | ₩8,192 | ₩8,245 | -1.90% | 223.2만 |
|---|
| 2026.03.16 | ₩8,939 | ₩8,979 | ₩8,285 | ₩8,405 | -5.97% | 300.3만 |
|---|
| 2026.03.13 | ₩9,179 | ₩9,319 | ₩8,795 | ₩9,099 | -0.87% | 153.5만 |
|---|
| 2026.03.12 | ₩9,259 | ₩9,566 | ₩9,166 | ₩9,259 | 0.00% | 157.6만 |
|---|
| 2026.03.11 | ₩8,712 | ₩9,379 | ₩8,645 | ₩9,366 | +7.50% | 170.3만 |
|---|
| 2026.03.10 | ₩8,926 | ₩8,926 | ₩8,385 | ₩8,672 | -2.84% | 185.5만 |
|---|
| 2026.03.09 | ₩9,339 | ₩9,339 | ₩8,739 | ₩8,859 | -5.14% | 195.6만 |
|---|
| 2026.03.06 | ₩9,326 | ₩9,473 | ₩9,019 | ₩9,433 | +1.14% | 154.5만 |
|---|
| 2026.03.05 | ₩8,886 | ₩9,473 | ₩8,886 | ₩9,393 | +5.71% | 220.5만 |
|---|
| 2026.03.04 | ₩8,792 | ₩9,119 | ₩8,605 | ₩8,926 | +1.52% | 162.6만 |
|---|
| 2026.03.03 | ₩8,179 | ₩9,099 | ₩8,152 | ₩8,792 | +7.50% | 192.6만 |
|---|
| 2026.03.02 | ₩8,152 | ₩8,525 | ₩8,138 | ₩8,352 | +2.45% | 186.1만 |
|---|
| 2026.02.27 | ₩8,232 | ₩8,372 | ₩7,912 | ₩8,299 | +0.81% | 199.9만 |
|---|
| 2026.02.26 | ₩8,472 | ₩8,939 | ₩8,285 | ₩8,525 | +0.63% | 182.1만 |
|---|
| 2026.02.25 | ₩8,245 | ₩8,372 | ₩7,898 | ₩8,365 | +1.46% | 183.3만 |
|---|
| 2026.02.24 | ₩8,098 | ₩8,405 | ₩7,938 | ₩8,165 | +0.82% | 218.8만 |
|---|
| 2026.02.23 | ₩8,686 | ₩8,746 | ₩8,098 | ₩8,165 | -5.99% | 236.8만 |
|---|
| 2026.02.20 | ₩9,433 | ₩9,820 | ₩8,752 | ₩8,766 | -7.07% | 210.5만 |
|---|
| 2026.02.19 | ₩9,473 | ₩9,593 | ₩9,246 | ₩9,459 | -0.14% | 112만 |
|---|
| 2026.02.18 | ₩9,406 | ₩9,699 | ₩9,179 | ₩9,526 | +1.28% | 160.3만 |
|---|
| 2026.02.17 | ₩9,539 | ₩9,713 | ₩9,112 | ₩9,433 | -1.12% | 215.4만 |
|---|
| 2026.02.13 | ₩9,513 | ₩9,820 | ₩9,346 | ₩9,579 | +0.70% | 202.7만 |
|---|
| 2026.02.12 | ₩9,900 | ₩10,113 | ₩9,419 | ₩9,459 | -4.45% | 262.3만 |
|---|
| 2026.02.11 | ₩10,580 | ₩11,607 | ₩9,606 | ₩9,846 | -6.94% | 659.1만 |
|---|
| 2026.02.10 | ₩14,449 | ₩15,156 | ₩13,789 | ₩13,862 | -4.06% | 327.1만 |
|---|
| 2026.02.09 | ₩14,369 | ₩14,583 | ₩14,129 | ₩14,356 | -0.09% | 134.9만 |
|---|
| 2026.02.06 | ₩14,102 | ₩14,503 | ₩13,642 | ₩14,422 | +2.27% | 166.4만 |
|---|
| 2026.02.05 | ₩14,823 | ₩15,163 | ₩13,915 | ₩14,022 | -5.40% | 143.9만 |
|---|
| 2026.02.04 | ₩13,902 | ₩14,876 | ₩13,609 | ₩14,729 | +5.95% | 166.3만 |
|---|
| 2026.02.03 | ₩15,396 | ₩15,630 | ₩13,989 | ₩14,222 | -7.63% | 154.2만 |
|---|
| 2026.02.02 | ₩15,663 | ₩16,290 | ₩15,476 | ₩15,743 | +0.51% | 127.8만 |
|---|
| 2026.01.30 | ₩15,597 | ₩16,104 | ₩15,383 | ₩15,903 | +1.97% | 132만 |
|---|
| 2026.01.29 | ₩16,410 | ₩16,514 | ₩15,503 | ₩15,650 | -4.63% | 153만 |
|---|
| 2026.01.28 | ₩16,917 | ₩17,166 | ₩16,597 | ₩16,717 | -1.18% | 109.5만 |
|---|
| 2026.01.27 | ₩17,278 | ₩17,278 | ₩16,544 | ₩16,811 | -2.70% | 94만 |
|---|
| 2026.01.26 | ₩16,957 | ₩17,358 | ₩16,651 | ₩17,278 | +1.89% | 90만 |
|---|
| 2026.01.23 | ₩17,531 | ₩17,771 | ₩16,904 | ₩16,957 | -3.27% | 95.3만 |
|---|
| 2026.01.22 | ₩16,944 | ₩17,558 | ₩16,857 | ₩17,478 | +3.15% | 123.6만 |
|---|
| 2026.01.21 | ₩16,677 | ₩17,064 | ₩16,677 | ₩16,771 | +0.56% | 97.4만 |
|---|
| 2026.01.20 | ₩16,390 | ₩16,784 | ₩16,344 | ₩16,691 | +1.83% | 130.5만 |
|---|
| 2026.01.16 | ₩17,785 | ₩17,785 | ₩16,824 | ₩16,864 | -5.18% | 178.4만 |
|---|
| 2026.01.15 | ₩18,065 | ₩18,065 | ₩17,638 | ₩17,745 | -1.77% | 67.9만 |
|---|
| 2026.01.14 | ₩18,132 | ₩18,632 | ₩17,985 | ₩18,051 | -0.44% | 100.8만 |
|---|
| 2026.01.13 | ₩18,158 | ₩18,318 | ₩17,638 | ₩18,238 | +0.44% | 134.5만 |
|---|
| 2026.01.12 | ₩18,799 | ₩19,019 | ₩18,185 | ₩18,558 | -1.28% | 85만 |
|---|
| 2026.01.09 | ₩18,985 | ₩19,119 | ₩18,392 | ₩18,799 | -0.98% | 66.9만 |
|---|
| 2026.01.08 | ₩19,252 | ₩19,479 | ₩18,825 | ₩18,985 | -1.39% | 74.4만 |
|---|
| 2026.01.07 | ₩19,145 | ₩19,552 | ₩19,119 | ₩19,492 | +1.81% | 90.4만 |
|---|
| 2026.01.06 | ₩18,692 | ₩19,266 | ₩18,652 | ₩19,159 | +2.50% | 87.5만 |
|---|
| 2026.01.05 | ₩18,332 | ₩19,346 | ₩18,212 | ₩18,745 | +2.26% | 108.9만 |
|---|
| 2026.01.02 | ₩20,293 | ₩20,293 | ₩19,012 | ₩19,039 | -6.18% | 103.6만 |
|---|
| 2025.12.31 | ₩20,813 | ₩20,813 | ₩20,240 | ₩20,280 | -2.56% | 75.2만 |
|---|
| 2025.12.30 | ₩20,493 | ₩21,013 | ₩20,333 | ₩20,840 | +1.69% | 94.1만 |
|---|
| 2025.12.29 | ₩20,480 | ₩20,713 | ₩20,480 | ₩20,560 | +0.39% | 56.9만 |
|---|
| 2025.12.26 | ₩20,413 | ₩20,573 | ₩20,306 | ₩20,546 | +0.65% | 42.8만 |
|---|
| 2025.12.24 | ₩20,506 | ₩20,506 | ₩20,253 | ₩20,453 | -0.26% | 35.3만 |
|---|
| 2025.12.23 | ₩20,533 | ₩20,613 | ₩20,093 | ₩20,386 | -0.71% | 80.8만 |
|---|
| 2025.12.22 | ₩20,680 | ₩21,213 | ₩20,626 | ₩20,680 | 0.00% | 90.5만 |
|---|
| 2025.12.19 | ₩20,746 | ₩20,847 | ₩20,293 | ₩20,666 | -0.39% | 485.3만 |
|---|
| 2025.12.18 | ₩21,027 | ₩21,467 | ₩20,800 | ₩20,893 | -0.63% | 107.6만 |
|---|
| 2025.12.17 | ₩20,893 | ₩21,320 | ₩20,693 | ₩20,867 | -0.13% | 99만 |
|---|
| 2025.12.16 | ₩20,733 | ₩21,200 | ₩20,546 | ₩20,960 | +1.09% | 91.9만 |
|---|
| 2025.12.15 | ₩21,654 | ₩21,881 | ₩20,827 | ₩20,947 | -3.27% | 137.9만 |
|---|
| 2025.12.12 | ₩21,881 | ₩22,087 | ₩21,600 | ₩21,814 | -0.30% | 87.5만 |
|---|
| 2025.12.11 | ₩22,201 | ₩22,521 | ₩21,514 | ₩21,827 | -1.68% | 102.8만 |
|---|
| 2025.12.10 | ₩21,574 | ₩22,281 | ₩21,427 | ₩22,281 | +3.28% | 94.2만 |
|---|
| 2025.12.09 | ₩21,347 | ₩21,720 | ₩21,280 | ₩21,600 | +1.19% | 87.6만 |
|---|
| 2025.12.08 | ₩21,480 | ₩21,724 | ₩20,987 | ₩21,467 | -0.06% | 98.8만 |
|---|
| 2025.12.05 | ₩21,827 | ₩21,837 | ₩21,207 | ₩21,307 | -2.38% | 79.1만 |
|---|
| 2025.12.04 | ₩21,454 | ₩21,667 | ₩21,200 | ₩21,507 | +0.25% | 112.9만 |
|---|
| 2025.12.03 | ₩20,533 | ₩21,600 | ₩20,400 | ₩21,427 | +4.35% | 131.5만 |
|---|
| 2025.12.02 | ₩20,706 | ₩21,000 | ₩20,573 | ₩20,666 | -0.19% | 76.1만 |
|---|
| 2025.12.01 | ₩20,600 | ₩20,987 | ₩20,280 | ₩20,573 | -0.13% | 114.6만 |
|---|
| 2025.11.28 | ₩20,933 | ₩21,160 | ₩20,693 | ₩20,920 | -0.06% | 56.4만 |
|---|
| 2025.11.26 | ₩20,480 | ₩21,507 | ₩20,480 | ₩20,693 | +1.04% | 126만 |
|---|
| 2025.11.25 | ₩19,826 | ₩20,493 | ₩19,519 | ₩20,453 | +3.16% | 190.3만 |
|---|
| 2025.11.24 | ₩18,492 | ₩19,039 | ₩18,265 | ₩18,945 | +2.45% | 126만 |
|---|
| 2025.11.21 | ₩18,265 | ₩18,592 | ₩17,891 | ₩18,558 | +1.61% | 108.9만 |
|---|
| 2025.11.20 | ₩18,265 | ₩18,679 | ₩18,132 | ₩18,332 | +0.37% | 109.9만 |
|---|
| 2025.11.19 | ₩17,945 | ₩18,345 | ₩17,625 | ₩18,118 | +0.97% | 139.3만 |
|---|
| 2025.11.18 | ₩17,758 | ₩18,051 | ₩17,626 | ₩17,971 | +1.20% | 102.4만 |
|---|
| 2025.11.17 | ₩18,625 | ₩18,625 | ₩17,891 | ₩17,958 | -3.58% | 128.1만 |
|---|
| 2025.11.14 | ₩18,132 | ₩18,745 | ₩17,971 | ₩18,719 | +3.24% | 251.5만 |
|---|
| 2025.11.13 | ₩18,638 | ₩18,849 | ₩18,238 | ₩18,372 | -1.43% | 150.4만 |
|---|
| 2025.11.12 | ₩19,065 | ₩19,172 | ₩18,652 | ₩18,679 | -2.03% | 120.1만 |
|---|
| 2025.11.11 | ₩18,745 | ₩19,065 | ₩18,558 | ₩18,932 | +1.00% | 109.9만 |
|---|
| 2025.11.10 | ₩19,212 | ₩19,279 | ₩18,652 | ₩18,732 | -2.50% | 144.9만 |
|---|
| 2025.11.07 | ₩19,065 | ₩19,119 | ₩18,638 | ₩18,945 | -0.63% | 145만 |
|---|
| 2025.11.06 | ₩18,999 | ₩19,679 | ₩18,852 | ₩19,212 | +1.12% | 162만 |
|---|
| 2025.11.05 | ₩20,960 | ₩20,960 | ₩18,945 | ₩19,012 | -9.29% | 428.9만 |
|---|
| 2025.11.04 | ₩24,456 | ₩24,642 | ₩23,655 | ₩23,748 | -2.89% | 147.6만 |
|---|
| 2025.11.03 | ₩24,722 | ₩24,949 | ₩24,342 | ₩24,922 | +0.81% | 69.5만 |
|---|
| 2025.10.31 | ₩24,402 | ₩24,976 | ₩24,009 | ₩24,696 | +1.20% | 60.7만 |
|---|
| 2025.10.30 | ₩24,242 | ₩25,109 | ₩24,189 | ₩24,335 | +0.39% | 75.6만 |
|---|
| 2025.10.29 | ₩24,722 | ₩25,036 | ₩24,075 | ₩24,389 | -1.35% | 100.3만 |
|---|
| 2025.10.28 | ₩25,216 | ₩25,803 | ₩24,963 | ₩25,256 | +0.16% | 61.6만 |
|---|
| 2025.10.27 | ₩25,616 | ₩25,643 | ₩25,036 | ₩25,136 | -1.88% | 53.8만 |
|---|
| 2025.10.24 | ₩25,603 | ₩25,803 | ₩25,243 | ₩25,590 | -0.05% | 47만 |
|---|
| 2025.10.23 | ₩25,483 | ₩25,803 | ₩25,203 | ₩25,243 | -0.94% | 47.5만 |
|---|
| 2025.10.22 | ₩25,483 | ₩26,230 | ₩25,176 | ₩25,576 | +0.37% | 83.8만 |
|---|
| 2025.10.21 | ₩25,029 | ₩26,470 | ₩24,816 | ₩25,696 | +2.67% | 78.7만 |
|---|
| 2025.10.20 | ₩24,069 | ₩25,069 | ₩24,069 | ₩25,056 | +4.10% | 52.2만 |
|---|
| 2025.10.17 | ₩23,802 | ₩24,189 | ₩23,802 | ₩23,975 | +0.73% | 50.8만 |
|---|
| 2025.10.16 | ₩24,496 | ₩24,829 | ₩23,989 | ₩24,069 | -1.74% | 56.4만 |
|---|
| 2025.10.15 | ₩24,842 | ₩24,882 | ₩24,215 | ₩24,509 | -1.34% | 67.6만 |
|---|
| 2025.10.14 | ₩24,496 | ₩25,103 | ₩24,242 | ₩24,656 | +0.65% | 97.2만 |
|---|
| 2025.10.13 | ₩25,176 | ₩25,283 | ₩24,163 | ₩24,976 | -0.79% | 81.5만 |
|---|
| 2025.10.10 | ₩25,883 | ₩26,077 | ₩24,185 | ₩24,842 | -4.02% | 141.6만 |
|---|